Singapore markets open in 5 hours 1 minute
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
59,745.83 -2,149.83 (-3.47%) CMC Crypto 200
1,255.48 -79.44 (-5.95%)
Franklin S&P 500 Index D (SBSDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 01 Jul 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 28 Jun 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 27 Jun 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 26 Jun 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 25 Jun 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 24 Jun 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 21 Jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 20 Jun 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 18 Jun 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 17 Jun 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 14 Jun 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 13 Jun 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 12 Jun 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 11 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 10 Jun 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 07 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 Jun 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 05 Jun 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 04 Jun 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 03 Jun 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 31 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 30 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 29 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 28 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 24 May 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 23 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 22 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 21 May 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 20 May 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 17 May 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 16 May 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 15 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 14 May 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 13 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 10 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 09 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 08 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 07 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 06 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 03 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 02 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 01 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 30 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 29 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 26 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 25 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 24 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 23 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 22 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 19 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 18 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 17 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 16 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 15 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 12 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 11 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 10 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 08 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 05 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 04 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 03 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 02 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 01 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 28 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 27 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 26 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 25 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 22 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 21 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 20 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 19 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 18 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 15 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 14 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 13 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 12 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 11 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 08 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 06 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 05 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 04 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 01 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 29 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 28 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 27 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 26 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 23 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 22 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 21 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 16 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 15 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 14 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 13 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 12 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 09 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.